Tradegate Exchange

Strategy Inc. Class A

427

408

150.50

Date	Time	Volume	Order Volume	Price
12/12/2025	21:59:16.618	8		150.50
			8	150.50
			8	150.50
12/12/2025	21:57:54.629	78		150.60
			78	150.60
			78	150.60
12/12/2025	21:57:52.445	100		150.65
			100	150.65
			100	150.65
12/12/2025	21:56:57.261	15		150.60
			15	150.60
			15	150.60
12/12/2025	21:55:13.826	7		150.85
			7	150.85
			7	150.85
12/12/2025	21:53:09.075	30		151.00
			30	151.00
			30	151.00
12/12/2025	21:52:24.723	8		151.15
			8	151.15
			8	151.15
12/12/2025	21:48:20.207	10		151.70
			10	151.70
			10	151.70
12/12/2025	21:45:09.394	10		151.15
			10	151.15
			10	151.15
12/12/2025	21:43:33.795	10		151.55
			10	151.55
			10	151.55
12/12/2025	21:42:12.219	99		151.35
			99	151.35
			99	151.35
12/12/2025	21:36:37.377	5		151.15
			5	151.15
			5	151.15
12/12/2025	21:36:15.189	20		151.15
			20	151.15
			20	151.15
12/12/2025	21:36:03.635	80		151.20
			80	151.20
			80	151.20
12/12/2025	21:35:24.938	38		151.50
			38	151.50
			38	151.50
12/12/2025	21:34:30.064	100		151.20
			100	151.20
			100	151.20
12/12/2025	21:34:16.058	17		151.20
			17	151.20
			17	151.20
12/12/2025	21:31:22.988	51		151.50
			51	151.50
			51	151.50
12/12/2025	21:30:06.380	131		151.65
			31	151.65
			100	151.65
			131	151.65
12/12/2025	21:23:16.636	6		153.00
			6	153.00
			6	153.00
12/12/2025	21:23:16.014	4		153.05
			4	153.05
			4	153.05
12/12/2025	21:15:33.609	3		152.65
			3	152.65
			3	152.65
12/12/2025	21:08:10.881	70		152.45
			70	152.45
			70	152.45
12/12/2025	21:07:06.336	100		152.45
			100	152.45
			100	152.45
12/12/2025	21:04:59.480	50		152.25
			50	152.25
			50	152.25
12/12/2025	21:03:45.307	3		152.45
			3	152.45
			3	152.45
12/12/2025	21:03:44.115	14		152.45
			14	152.45
			14	152.45
12/12/2025	20:54:37.322	7		153.00
			7	153.00
			7	153.00
12/12/2025	20:47:43.868	100		153.50
			100	153.50
			100	153.50
12/12/2025	20:43:46.764	255		152.85
			50	152.85
			205	152.85
			255	152.85
12/12/2025	20:42:35.841	100		154.00
			100	154.00
			100	154.00
12/12/2025	20:41:17.691	22		154.15
			22	154.15
			22	154.15
12/12/2025	20:39:11.211	100		153.50
			100	153.50
			100	153.50
12/12/2025	20:38:25.905	2		153.85
			2	153.85
			2	153.85
12/12/2025	20:31:47.336	220		153.85
			220	153.85
			220	153.85
12/12/2025	20:27:59.628	3		153.30
			3	153.30
			3	153.30
12/12/2025	20:27:34.869	4		153.80
			4	153.80
			4	153.80
12/12/2025	20:16:46.006	2		153.70
			2	153.70
			2	153.70
12/12/2025	20:14:22.275	1		153.55
			1	153.55
			1	153.55
12/12/2025	20:12:48.684	1		153.80
			1	153.80
			1	153.80
12/12/2025	20:10:00.806	4		153.55
			4	153.55
			4	153.55
12/12/2025	20:09:50.030	1		153.95
			1	153.95
			1	153.95
12/12/2025	20:09:33.224	1		154.00
			1	154.00
			1	154.00
12/12/2025	20:06:11.874	3		153.95
			3	153.95
			3	153.95
12/12/2025	20:04:42.138	7		154.80
			7	154.80
			7	154.80
12/12/2025	20:02:32.220	93		154.00
			93	154.00
			93	154.00
12/12/2025	19:57:55.439	6		154.85
			6	154.85
			6	154.85
12/12/2025	19:57:42.916	320		154.55
			320	154.55
			320	154.55
12/12/2025	19:56:52.709	3		154.80
			3	154.80
			3	154.80
12/12/2025	19:46:28.210	200		155.05
			200	155.05
			200	155.05
12/12/2025	19:45:11.737	32		154.95
			32	154.95
			32	154.95
12/12/2025	19:37:25.822	320		155.30
			320	155.30
			320	155.30
12/12/2025	19:34:35.205	20		155.40
			20	155.40
			20	155.40
12/12/2025	19:34:16.638	17		155.00
			17	155.00
			17	155.00
12/12/2025	19:31:26.184	15		155.00
			15	155.00
			15	155.00
12/12/2025	19:23:32.401	1		154.15
			1	154.15
			1	154.15
12/12/2025	19:13:14.734	7		154.70
			7	154.70
			7	154.70
12/12/2025	19:13:13.031	10		154.75
			10	154.75
			10	154.75
12/12/2025	19:13:03.784	60		154.80
			60	154.80
			60	154.80
12/12/2025	19:09:56.974	10		154.10
			10	154.10
			10	154.10
12/12/2025	19:08:18.533	10		153.90
			10	153.90
			10	153.90
12/12/2025	19:00:56.735	4		153.55
			4	153.55
			4	153.55
12/12/2025	18:57:34.108	2		153.95
			2	153.95
			2	153.95
12/12/2025	18:57:05.113	9		153.60
			9	153.60
			9	153.60
12/12/2025	18:54:48.220	26		154.00
			26	154.00
			26	154.00
12/12/2025	18:51:34.785	4		153.85
			4	153.85
			4	153.85
12/12/2025	18:38:39.567	1		153.70
			1	153.70
			1	153.70
12/12/2025	18:37:22.348	10		153.50
			10	153.50
			10	153.50
12/12/2025	18:32:49.914	4		153.10
			4	153.10
			4	153.10
12/12/2025	18:32:49.807	10		152.60
			10	152.60
			10	152.60
12/12/2025	18:31:30.596	15		152.75
			15	152.75
			15	152.75
12/12/2025	18:29:03.637	70		152.60
			70	152.60
			70	152.60
12/12/2025	18:28:44.155	2		153.05
			2	153.05
			2	153.05
12/12/2025	18:27:56.402	6		153.00
			6	153.00
			6	153.00
12/12/2025	18:19:10.125	1		154.50
			1	154.50
			1	154.50
12/12/2025	18:18:35.715	1		154.15
			1	154.15
			1	154.15
12/12/2025	18:17:05.743	50		154.35
			50	154.35
			50	154.35
12/12/2025	18:13:59.202	32		153.70
			32	153.70
			32	153.70
12/12/2025	18:08:09.666	12		153.00
			12	153.00
			12	153.00
12/12/2025	18:04:53.275	8		152.00
			8	152.00
			8	152.00
12/12/2025	17:58:33.387	11		151.80
			11	151.80
			11	151.80
12/12/2025	17:55:37.210	4		151.85
			4	151.85
			4	151.85
12/12/2025	17:53:10.835	25		151.55
			25	151.55
			25	151.55
12/12/2025	17:52:44.704	8		151.95
			8	151.95
			8	151.95
12/12/2025	17:49:32.423	3		151.65
			3	151.65
			3	151.65
12/12/2025	17:48:06.418	100		151.55
			100	151.55
			100	151.55
12/12/2025	17:47:47.304	2		151.80
			2	151.80
			2	151.80
12/12/2025	17:45:50.271	131		152.10
			131	152.10
			131	152.10
12/12/2025	17:42:59.716	3		151.40
			3	151.40
			3	151.40
12/12/2025	17:42:28.118	1		151.95
			1	151.95
			1	151.95
12/12/2025	17:39:31.020	10		151.50
			10	151.50
			10	151.50
12/12/2025	17:38:54.317	55		151.45
			55	151.45
			55	151.45
12/12/2025	17:38:04.216	132		151.90
			132	151.90
			132	151.90
12/12/2025	17:36:32.220	4		152.90
			4	152.90
			4	152.90
12/12/2025	17:36:21.483	6		152.95
			6	152.95
			6	152.95
12/12/2025	17:33:30.983	6		152.75
			6	152.75
			6	152.75
12/12/2025	17:33:21.366	10		152.30
			10	152.30
			10	152.30
12/12/2025	17:31:54.744	8		153.10
			8	153.10
			8	153.10
12/12/2025	17:30:28.702	7		153.15
			7	153.15
			7	153.15
12/12/2025	17:30:27.404	19		153.15
			19	153.15
			19	153.15
12/12/2025	17:29:00.689	100		153.30
			100	153.30
			100	153.30
12/12/2025	17:28:19.777	6		153.15
			6	153.15
			6	153.15
12/12/2025	17:27:51.345	200		153.00
			200	153.00
			200	153.00
12/12/2025	17:27:28.412	65		153.40
			65	153.40
			65	153.40
12/12/2025	17:26:50.274	100		152.95
			100	152.95
			100	152.95
12/12/2025	17:26:49.096	1		153.00
			1	153.00
			1	153.00
12/12/2025	17:24:42.395	6		151.80
			6	151.80
			6	151.80
12/12/2025	17:21:19.979	134		151.20
			134	151.20
			134	151.20
12/12/2025	17:21:16.722	20		151.65
			20	151.65
			20	151.65
12/12/2025	17:21:04.687	10		151.95
			10	151.95
			10	151.95
12/12/2025	17:18:47.690	10		152.00
			10	152.00
			10	152.00
12/12/2025	17:17:28.573	5		152.30
			5	152.30
			5	152.30
12/12/2025	17:17:00.243	3		151.65
			3	151.65
			3	151.65
12/12/2025	17:16:29.660	2		152.05
			2	152.05
			2	152.05
12/12/2025	17:15:38.343	1		152.30
			1	152.30
			1	152.30
12/12/2025	17:10:01.931	20		152.05
			20	152.05
			20	152.05
12/12/2025	17:09:11.732	2		151.80
			2	151.80
			2	151.80
12/12/2025	17:07:50.394	2		151.55
			2	151.55
			2	151.55
12/12/2025	17:07:13.344	132		152.10
			132	152.10
			132	152.10
12/12/2025	17:07:09.694	10		152.10
			10	152.10
			10	152.10
12/12/2025	17:05:40.422	33		151.55
			33	151.55
			33	151.55
12/12/2025	17:05:04.732	32		151.60
			32	151.60
			32	151.60
12/12/2025	17:04:01.360	40		151.40
			40	151.40
			40	151.40
12/12/2025	17:02:05.675	2		151.85
			2	151.85
			2	151.85
12/12/2025	16:58:04.861	60		151.55
			60	151.55
			60	151.55
12/12/2025	16:58:04.643	5		152.00
			5	152.00
			5	152.00
12/12/2025	16:57:52.255	2		152.20
			2	152.20
			2	152.20
12/12/2025	16:57:45.446	10		152.05
			10	152.05
			10	152.05
12/12/2025	16:55:24.662	32		152.10
			32	152.10
			32	152.10
12/12/2025	16:54:10.422	5		152.45
			5	152.45
			5	152.45
12/12/2025	16:52:34.991	100		153.20
			100	153.20
			100	153.20
12/12/2025	16:51:34.805	12		153.30
			12	153.30
			12	153.30
12/12/2025	16:51:02.782	23		153.05
			23	153.05
			23	153.05
12/12/2025	16:48:51.743	13		153.65
			13	153.65
			13	153.65
12/12/2025	16:48:43.856	5		154.15
			5	154.15
			5	154.15
12/12/2025	16:48:38.992	5		154.15
			5	154.15
			5	154.15
12/12/2025	16:48:11.200	10		153.90
			10	153.90
			10	153.90
12/12/2025	16:43:35.808	17		153.45
			17	153.45
			17	153.45
12/12/2025	16:43:07.860	3		153.90
			3	153.90
			3	153.90
12/12/2025	16:40:53.345	1		153.05
			1	153.05
			1	153.05
12/12/2025	16:39:30.852	200		153.60
			200	153.60
			200	153.60
12/12/2025	16:37:34.573	2		153.60
			2	153.60
			2	153.60
12/12/2025	16:36:16.485	4		152.80
			4	152.80
			4	152.80
12/12/2025	16:35:56.926	52		152.65
			52	152.65
			40	152.65
			5	152.65
			7	152.65
12/12/2025	16:33:31.670	65		153.75
			65	153.75
			65	153.75
12/12/2025	16:32:27.234	90		153.55
			90	153.55
			90	153.55
12/12/2025	16:32:18.662	53		153.45
			53	153.45
			53	153.45
12/12/2025	16:31:19.212	42		153.40
			42	153.40
			42	153.40
12/12/2025	16:30:50.764	20		153.55
			20	153.55
			20	153.55
12/12/2025	16:29:37.648	6		153.65
			6	153.65
			6	153.65
12/12/2025	16:29:14.617	43		153.60
			43	153.60
			43	153.60
12/12/2025	16:29:14.514	66		154.00
			66	154.00
			2	154.00
			64	154.00
12/12/2025	16:29:00.814	38		154.05
			38	154.05
			38	154.05
12/12/2025	16:28:40.186	50		154.05
			50	154.05
			50	154.05
12/12/2025	16:27:52.852	15		154.55
			15	154.55
			15	154.55
12/12/2025	16:27:33.127	20		154.80
			20	154.80
			20	154.80
12/12/2025	16:21:12.201	10		154.95
			10	154.95
			10	154.95
12/12/2025	16:21:04.288	35		154.75
			35	154.75
			35	154.75
12/12/2025	16:20:30.077	3		154.70
			3	154.70
			3	154.70
12/12/2025	16:20:08.104	10		154.70
			10	154.70
			10	154.70
12/12/2025	16:20:04.712	1		155.10
			1	155.10
			1	155.10
12/12/2025	16:18:07.268	1		155.30
			1	155.30
			1	155.30
12/12/2025	16:14:35.122	170		154.60
			170	154.60
			170	154.60
12/12/2025	16:11:37.472	20		155.25
			20	155.25
			20	155.25
12/12/2025	16:09:22.524	231		154.10
			231	154.10
			231	154.10
12/12/2025	16:08:07.497	150		154.60
			150	154.60
			150	154.60
12/12/2025	16:08:07.443	16		154.60
			16	154.60
			16	154.60
12/12/2025	16:08:07.329	123		155.00
			20	155.00
			123	155.00
			93	155.00
			10	155.00
12/12/2025	16:07:44.821	35		155.10
			35	155.10
			35	155.10
12/12/2025	16:07:24.754	50		155.20
			20	155.20
			50	155.20
			30	155.20
12/12/2025	16:05:08.352	17		155.50
			17	155.50
			17	155.50
12/12/2025	16:02:50.340	6		156.65
			6	156.65
			6	156.65
12/12/2025	16:01:32.886	10		155.55
			10	155.55
			10	155.55
12/12/2025	16:01:03.826	2		155.95
			2	155.95
			2	155.95
12/12/2025	15:57:44.795	10		157.30
			10	157.30
			10	157.30
12/12/2025	15:51:07.618	7		155.65
			7	155.65
			7	155.65
12/12/2025	15:50:44.769	8		155.75
			8	155.75
			8	155.75
12/12/2025	15:50:30.770	4		156.05
			4	156.05
			4	156.05
12/12/2025	15:49:30.781	25		156.75
			25	156.75
			25	156.75
12/12/2025	15:48:18.027	13		156.05
			13	156.05
			13	156.05
12/12/2025	15:47:14.509	2		156.55
			2	156.55
			2	156.55
12/12/2025	15:47:06.287	10		156.65
			10	156.65
			10	156.65
12/12/2025	15:43:39.290	2		156.55
			2	156.55
			2	156.55
12/12/2025	15:42:36.943	10		156.70
			10	156.70
			10	156.70
12/12/2025	15:40:32.867	255		157.00
			255	157.00
			255	157.00
12/12/2025	15:39:06.904	10		157.00
			10	157.00
			10	157.00
12/12/2025	15:36:55.185	2		157.65
			2	157.65
			2	157.65
12/12/2025	15:36:17.674	49		156.90
			49	156.90
			49	156.90
12/12/2025	15:34:09.252	500		157.00
			500	157.00
			500	157.00
12/12/2025	15:32:44.210	10		157.00
			10	157.00
			10	157.00
12/12/2025	15:26:41.290	1		155.75
			1	155.75
			1	155.75
12/12/2025	15:26:19.447	1		155.45
			1	155.45
			1	155.45
12/12/2025	15:26:08.238	150		155.80
			150	155.80
			150	155.80
12/12/2025	15:25:54.456	3		155.85
			3	155.85
			3	155.85
12/12/2025	15:24:54.045	16		156.05
			16	156.05
			16	156.05
12/12/2025	15:24:37.292	7		156.15
			7	156.15
			7	156.15
12/12/2025	15:21:59.540	60		155.85
			60	155.85
			60	155.85
12/12/2025	15:21:43.767	4		155.85
			4	155.85
			4	155.85
12/12/2025	15:18:48.184	100		155.85
			100	155.85
			100	155.85
12/12/2025	15:15:04.978	10		156.25
			10	156.25
			10	156.25
12/12/2025	15:14:33.489	100		156.35
			100	156.35
			100	156.35
12/12/2025	15:13:26.498	1		156.40
			1	156.40
			1	156.40
12/12/2025	15:10:34.291	25		156.45
			25	156.45
			25	156.45
12/12/2025	15:09:52.795	4		156.50
			4	156.50
			4	156.50
12/12/2025	15:01:29.923	14		156.35
			14	156.35
			14	156.35
12/12/2025	14:59:09.282	7		156.35
			7	156.35
			7	156.35
12/12/2025	14:55:33.554	20		156.65
			20	156.65
			20	156.65
12/12/2025	14:53:34.255	2		156.70
			2	156.70
			2	156.70
12/12/2025	14:52:53.448	141		156.30
			141	156.30
			141	156.30
12/12/2025	14:52:12.021	10		156.25
			10	156.25
			10	156.25
12/12/2025	14:48:22.226	320		156.65
			320	156.65
			320	156.65
12/12/2025	14:48:07.169	25		156.65
			25	156.65
			25	156.65
12/12/2025	14:41:33.987	2		156.60
			2	156.60
			2	156.60
12/12/2025	14:38:53.844	1		156.50
			1	156.50
			1	156.50
12/12/2025	14:28:56.096	130		156.50
			130	156.50
			130	156.50
12/12/2025	14:28:10.183	69		156.55
			69	156.55
			69	156.55
12/12/2025	14:25:18.841	100		156.55
			100	156.55
			100	156.55
12/12/2025	14:18:11.983	33		156.50
			33	156.50
			33	156.50
12/12/2025	14:12:37.439	1		156.00
			1	156.00
			1	156.00
12/12/2025	14:10:59.819	150		155.90
			150	155.90
			150	155.90
12/12/2025	14:03:50.151	30		155.90
			30	155.90
			30	155.90
12/12/2025	13:59:00.038	7		156.35
			7	156.35
			7	156.35
12/12/2025	13:49:06.714	300		155.75
			300	155.75
			300	155.75
12/12/2025	13:38:41.652	7		156.00
			7	156.00
			7	156.00
12/12/2025	13:28:48.827	20		156.00
			20	156.00
			20	156.00
12/12/2025	13:20:49.264	6		155.70
			6	155.70
			6	155.70
12/12/2025	13:16:03.436	13		156.00
			13	156.00
			7	156.00
			6	156.00
12/12/2025	13:10:04.105	1		156.25
			1	156.25
			1	156.25
12/12/2025	13:06:11.924	44		156.20
			44	156.20
			44	156.20
12/12/2025	13:03:01.294	1		156.30
			1	156.30
			1	156.30
12/12/2025	12:57:00.827	5		156.55
			5	156.55
			5	156.55
12/12/2025	12:51:52.308	3		156.50
			3	156.50
			3	156.50
12/12/2025	12:51:35.590	5		156.50
			5	156.50
			5	156.50
12/12/2025	12:50:40.033	14		156.20
			14	156.20
			14	156.20
12/12/2025	12:50:05.212	20		156.20
			20	156.20
			20	156.20
12/12/2025	12:47:39.193	1		156.40
			1	156.40
			1	156.40
12/12/2025	12:47:21.185	52		156.20
			52	156.20
			52	156.20
12/12/2025	12:44:33.478	18		156.25
			18	156.25
			18	156.25
12/12/2025	12:43:01.928	3		156.25
			3	156.25
			3	156.25
12/12/2025	12:42:42.701	1		156.60
			1	156.60
			1	156.60
12/12/2025	12:31:25.295	30		156.45
			30	156.45
			30	156.45
12/12/2025	12:27:40.880	4		156.45
			4	156.45
			4	156.45
12/12/2025	12:27:10.687	17		156.45
			17	156.45
			17	156.45
12/12/2025	12:26:00.856	9		156.05
			9	156.05
			9	156.05
12/12/2025	12:24:58.137	25		156.25
			25	156.25
			25	156.25
12/12/2025	12:24:42.329	2		156.45
			2	156.45
			2	156.45
12/12/2025	12:22:27.339	50		156.50
			50	156.50
			50	156.50
12/12/2025	12:21:16.668	2		156.55
			2	156.55
			2	156.55
12/12/2025	12:18:07.683	3		156.55
			3	156.55
			3	156.55
12/12/2025	12:17:33.095	50		156.10
			50	156.10
			50	156.10
12/12/2025	12:17:31.644	2		156.60
			2	156.60
			2	156.60
12/12/2025	12:16:22.732	15		156.15
			15	156.15
			15	156.15
12/12/2025	12:10:44.701	15		156.10
			15	156.10
			15	156.10
12/12/2025	12:07:48.069	12		156.60
			12	156.60
			12	156.60
12/12/2025	12:06:42.198	374		156.25
			374	156.25
			374	156.25
12/12/2025	12:05:26.830	2 169		156.20
			2 169	156.20
			2 169	156.20
12/12/2025	12:04:53.380	1 000		156.40
			1 000	156.40
			1 000	156.40
12/12/2025	12:02:38.186	100		156.40
			100	156.40
			100	156.40
12/12/2025	11:55:05.226	47		156.05
			47	156.05
			47	156.05
12/12/2025	11:54:56.591	1		156.55
			1	156.55
			1	156.55
12/12/2025	11:52:36.450	7		156.50
			7	156.50
			7	156.50
12/12/2025	11:42:28.395	16		156.40
			16	156.40
			16	156.40
12/12/2025	11:38:26.969	13		156.20
			13	156.20
			13	156.20
12/12/2025	11:37:08.121	2		156.25
			2	156.25
			2	156.25
12/12/2025	11:36:43.418	13		155.80
			13	155.80
			13	155.80
12/12/2025	11:30:51.696	3		156.25
			3	156.25
			3	156.25
12/12/2025	11:29:29.413	2		156.20
			2	156.20
			2	156.20
12/12/2025	11:16:25.470	28		156.10
			28	156.10
			28	156.10
12/12/2025	11:12:44.989	10		156.15
			10	156.15
			10	156.15
12/12/2025	11:09:54.152	53		156.55
			53	156.55
			53	156.55
12/12/2025	11:06:24.972	7		156.40
			7	156.40
			7	156.40
12/12/2025	11:02:30.826	32		156.00
			32	156.00
			32	156.00
12/12/2025	11:00:50.648	16		155.95
			16	155.95
			16	155.95
12/12/2025	11:00:03.929	3		155.95
			3	155.95
			3	155.95
12/12/2025	10:55:27.430	20		155.65
			20	155.65
			20	155.65
12/12/2025	10:44:51.832	3		155.95
			3	155.95
			3	155.95
12/12/2025	10:39:45.704	30		155.95
			30	155.95
			30	155.95
12/12/2025	10:38:45.214	15		155.55
			15	155.55
			15	155.55
12/12/2025	10:32:13.522	167		155.55
			167	155.55
			167	155.55
12/12/2025	10:32:00.872	4		156.15
			4	156.15
			4	156.15
12/12/2025	10:31:07.378	65		155.55
			65	155.55
			65	155.55
12/12/2025	10:31:02.361	33		155.55
			33	155.55
			33	155.55
12/12/2025	10:30:28.463	1		156.15
			1	156.15
			1	156.15
12/12/2025	10:30:25.365	30		155.45
			30	155.45
			30	155.45
12/12/2025	10:27:29.220	2		156.30
			2	156.30
			2	156.30
12/12/2025	10:27:16.350	50		155.90
			50	155.90
			50	155.90
12/12/2025	10:26:17.224	1		156.40
			1	156.40
			1	156.40
12/12/2025	10:25:19.145	5		156.50
			5	156.50
			5	156.50
12/12/2025	10:25:16.560	5		155.90
			5	155.90
			5	155.90
12/12/2025	10:25:11.808	50		155.90
			50	155.90
			50	155.90
12/12/2025	10:22:35.620	5		156.40
			5	156.40
			5	156.40
12/12/2025	10:21:50.293	19		156.50
			19	156.50
			19	156.50
12/12/2025	10:17:45.924	2		156.15
			2	156.15
			2	156.15
12/12/2025	10:13:28.093	86		156.25
			86	156.25
			86	156.25
12/12/2025	10:12:44.410	130		156.00
			130	156.00
			130	156.00
12/12/2025	10:10:23.557	300		155.55
			300	155.55
			300	155.55
12/12/2025	10:06:49.401	50		156.65
			50	156.65
			50	156.65
12/12/2025	10:06:01.194	15		155.95
			15	155.95
			15	155.95
12/12/2025	10:03:03.405	10		155.90
			10	155.90
			10	155.90
12/12/2025	09:56:31.675	1		156.00
			1	156.00
			1	156.00
12/12/2025	09:56:27.521	200		156.25
			200	156.25
			200	156.25
12/12/2025	09:55:36.853	10		156.40
			10	156.40
			10	156.40
12/12/2025	09:50:12.055	200		156.00
			200	156.00
			200	156.00
12/12/2025	09:50:11.953	200		156.00
			200	156.00
			200	156.00
12/12/2025	09:49:46.936	1		156.00
			1	156.00
			1	156.00
12/12/2025	09:47:06.598	195		155.85
			195	155.85
			195	155.85
12/12/2025	09:46:41.302	94		155.55
			94	155.55
			94	155.55
12/12/2025	09:46:10.198	354		155.95
			354	155.95
			354	155.95
12/12/2025	09:46:04.121	500		155.65
			500	155.65
			500	155.65
12/12/2025	09:45:18.288	195		155.55
			195	155.55
			195	155.55
12/12/2025	09:44:35.012	250		155.55
			250	155.55
			250	155.55
12/12/2025	09:43:50.733	170		155.90
			170	155.90
			170	155.90
12/12/2025	09:42:38.509	1		155.90
			1	155.90
			1	155.90
12/12/2025	09:42:24.826	1		155.50
			1	155.50
			1	155.50
12/12/2025	09:42:08.647	31		155.50
			31	155.50
			31	155.50
12/12/2025	09:41:40.592	25		155.90
			25	155.90
			25	155.90
12/12/2025	09:41:32.637	73		155.90
			73	155.90
			73	155.90
12/12/2025	09:40:59.655	10		155.90
			10	155.90
			10	155.90
12/12/2025	09:40:56.836	3		155.90
			3	155.90
			3	155.90
12/12/2025	09:40:38.546	1		155.90
			1	155.90
			1	155.90
12/12/2025	09:40:01.401	1		155.50
			1	155.50
			1	155.50
12/12/2025	09:39:56.942	1		155.50
			1	155.50
			1	155.50
12/12/2025	09:38:11.369	169		155.50
			169	155.50
			169	155.50
12/12/2025	09:37:38.478	1		156.00
			1	156.00
			1	156.00
12/12/2025	09:37:20.757	1		155.50
			1	155.50
			1	155.50
12/12/2025	09:36:59.402	132		155.80
			132	155.80
			132	155.80
12/12/2025	09:36:58.799	68		155.80
			68	155.80
			68	155.80
12/12/2025	09:36:46.745	40		155.80
			40	155.80
			40	155.80
12/12/2025	09:36:12.060	26		155.80
			26	155.80
			26	155.80
12/12/2025	09:36:02.704	1		155.80
			1	155.80
			1	155.80
12/12/2025	09:35:27.819	4		155.80
			4	155.80
			4	155.80

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice